KissMeData/068100/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194400	39539905	2945	2945	2945	2945	22
3	20241120	194300	39539905	2945	2945	2945	2945	0
4	20241120	194200	39539905	2945	2945	2945	2945	0
5	20241120	194100	39539905	2945	2945	2945	2945	0
6	20241120	194000	39539905	2945	2945	2945	2945	0
7	20241120	193900	39539905	2945	2945	2945	2945	0
8	20241120	193800	39539905	2945	2945	2945	2945	0
9	20241120	193700	39539905	2945	2945	2945	2945	0
10	20241120	193600	39539905	2945	2945	2945	2945	0
11	20241120	193500	39539905	2945	2945	2945	2945	0
12	20241120	193400	39539905	2945	2945	2945	2945	0
13	20241120	193300	39539905	2945	2945	2945	2945	0
14	20241120	193200	39539905	2945	2945	2945	2945	0
15	20241120	193100	39539905	2945	2945	2945	2945	0
16	20241120	193000	39539905	2945	2945	2945	2945	0
17	20241120	192900	39539905	2945	2945	2945	2945	0
18	20241120	192800	39539905	2945	2945	2945	2945	0
19	20241120	192700	39539905	2945	2945	2945	2945	0
20	20241120	192600	39539905	2945	2945	2945	2945	0
21	20241120	192500	39539905	2945	2945	2945	2945	0
22	20241120	192400	39539905	2945	2945	2945	2945	0
23	20241120	192300	39539905	2945	2945	2945	2945	0
24	20241120	192200	39539905	2945	2945	2945	2945	0
25	20241120	192100	39539905	2945	2945	2945	2945	0
26	20241120	192000	39539905	2945	2945	2945	2945	0
27	20241120	191900	39539905	2945	2945	2945	2945	0
28	20241120	191800	39539905	2945	2945	2945	2945	0
29	20241120	191700	39539905	2945	2945	2945	2945	0
30	20241120	191600	39539905	2945	2945	2945	2945	0
31	20241120	191500	39539905	2945	2945	2945	2945	0
32	20241120	191400	39539905	2945	2945	2945	2945	22
33	20241120	191300	39539905	2945	2945	2945	2945	0
34	20241120	191200	39539905	2945	2945	2945	2945	0
35	20241120	191100	39539905	2945	2945	2945	2945	0
36	20241120	191000	39539905	2945	2945	2945	2945	0
37	20241120	190900	39539905	2945	2945	2945	2945	0
38	20241120	190800	39539905	2945	2945	2945	2945	0
39	20241120	190700	39539905	2945	2945	2945	2945	0
40	20241120	190600	39539905	2945	2945	2945	2945	0
41	20241120	190500	39539905	2945	2945	2945	2945	0
42	20241120	190400	39539905	2945	2945	2945	2945	0
43	20241120	190300	39539905	2945	2945	2945	2945	0
44	20241120	190200	39539905	2945	2945	2945	2945	0
45	20241120	190100	39539905	2945	2945	2945	2945	0
46	20241120	190000	39539905	2945	2945	2945	2945	0
47	20241120	185900	39539905	2945	2945	2945	2945	0
48	20241120	185800	39539905	2945	2945	2945	2945	0
49	20241120	185700	39539905	2945	2945	2945	2945	0
50	20241120	185600	39539905	2945	2945	2945	2945	0
51	20241120	185500	39539905	2945	2945	2945	2945	0
52	20241120	185400	39539905	2945	2945	2945	2945	0
53	20241120	185300	39539905	2945	2945	2945	2945	0
54	20241120	185200	39539905	2945	2945	2945	2945	0
55	20241120	185100	39539905	2945	2945	2945	2945	0
56	20241120	185000	39539905	2945	2945	2945	2945	0
57	20241120	184900	39539905	2945	2945	2945	2945	0
58	20241120	184800	39539905	2945	2945	2945	2945	0
59	20241120	184700	39539905	2945	2945	2945	2945	0
60	20241120	184600	39539905	2945	2945	2945	2945	0
61	20241120	184500	39539905	2945	2945	2945	2945	0
62	20241120	184400	39539905	2945	2945	2945	2945	22
63	20241120	184300	39539905	2945	2945	2945	2945	0
64	20241120	184200	39539905	2945	2945	2945	2945	0
65	20241120	184100	39539905	2945	2945	2945	2945	0
66	20241120	184000	39539905	2945	2945	2945	2945	0
67	20241120	183900	39539905	2945	2945	2945	2945	0
68	20241120	183800	39539905	2945	2945	2945	2945	0
69	20241120	183700	39539905	2945	2945	2945	2945	0
70	20241120	183600	39539905	2945	2945	2945	2945	0
71	20241120	183500	39539905	2945	2945	2945	2945	0
72	20241120	183400	39539905	2945	2945	2945	2945	0
73	20241120	183300	39539905	2945	2945	2945	2945	0
74	20241120	183200	39539905	2945	2945	2945	2945	0
75	20241120	183100	39539905	2945	2945	2945	2945	0
76	20241120	183000	39539905	2945	2945	2945	2945	0
77	20241120	182900	39539905	2945	2945	2945	2945	0
78	20241120	182800	39539905	2945	2945	2945	2945	0
79	20241120	182700	39539905	2945	2945	2945	2945	0
80	20241120	182600	39539905	2945	2945	2945	2945	0
81	20241120	182500	39539905	2945	2945	2945	2945	0
82	20241120	182400	39539905	2945	2945	2945	2945	0
83	20241120	182300	39539905	2945	2945	2945	2945	0
84	20241120	182200	39539905	2945	2945	2945	2945	0
85	20241120	182100	39539905	2945	2945	2945	2945	0
86	20241120	182000	39539905	2945	2945	2945	2945	0
87	20241120	181900	39539905	2945	2945	2945	2945	0
88	20241120	181800	39539905	2945	2945	2945	2945	0
89	20241120	181700	39539905	2945	2945	2945	2945	0
90	20241120	181600	39539905	2945	2945	2945	2945	0
91	20241120	181500	39539905	2945	2945	2945	2945	0
92	20241120	181400	39539905	2945	2945	2945	2945	22
93	20241120	181300	39539905	2945	2945	2945	2945	0
94	20241120	181200	39539905	2945	2945	2945	2945	0
95	20241120	181100	39539905	2945	2945	2945	2945	0
96	20241120	181000	39539905	2945	2945	2945	2945	0
97	20241120	180900	39539905	2945	2945	2945	2945	0
98	20241120	180800	39539905	2945	2945	2945	2945	0
99	20241120	180700	39539905	2945	2945	2945	2945	0
100	20241120	180600	39539905	2945	2945	2945	2945	0
101	20241120	180500	39539905	2945	2945	2945	2945	0
102	20241120	180400	39539905	2945	2945	2945	2945	0
103	20241120	180300	39539905	2945	2945	2945	2945	0
104	20241120	180200	39539905	2945	2945	2945	2945	0
105	20241120	180100	39539905	2945	2945	2945	2945	0
106	20241120	180000	39539905	2945	2945	2945	2945	0
107	20241120	175900	39539905	2945	2945	2945	2945	0
108	20241120	175800	39539905	2945	2945	2945	2945	0
109	20241120	175700	39539905	2945	2945	2945	2945	0
110	20241120	175600	39539905	2945	2945	2945	2945	0
111	20241120	175500	39539905	2945	2945	2945	2945	0
112	20241120	175400	39539905	2945	2945	2945	2945	0
113	20241120	175300	39539905	2945	2945	2945	2945	0
114	20241120	175200	39539905	2945	2945	2945	2945	0
115	20241120	175100	39539905	2945	2945	2945	2945	0
116	20241120	175000	39539905	2945	2945	2945	2945	0
117	20241120	174900	39539905	2945	2945	2945	2945	0
118	20241120	174800	39539905	2945	2945	2945	2945	0
119	20241120	174700	39539905	2945	2945	2945	2945	0
120	20241120	174600	39539905	2945	2945	2945	2945	0
121	20241120	174500	39539905	2945	2945	2945	2945	0
122	20241120	174400	39539905	2945	2945	2945	2945	22
123	20241120	174300	39539905	2945	2945	2945	2945	0
124	20241120	174200	39539905	2945	2945	2945	2945	0
125	20241120	174100	39539905	2945	2945	2945	2945	0
126	20241120	174000	39539905	2945	2945	2945	2945	0
127	20241120	173900	39539905	2945	2945	2945	2945	0
128	20241120	173800	39539905	2945	2945	2945	2945	0
129	20241120	173700	39539905	2945	2945	2945	2945	0
130	20241120	173600	39539905	2945	2945	2945	2945	0
131	20241120	173500	39539905	2945	2945	2945	2945	0
132	20241120	173400	39539905	2945	2945	2945	2945	0
133	20241120	173300	39539905	2945	2945	2945	2945	0
134	20241120	173200	39539905	2945	2945	2945	2945	0
135	20241120	173100	39539905	2945	2945	2945	2945	0
136	20241120	173000	39539905	2945	2945	2945	2945	0
137	20241120	172900	39539905	2945	2945	2945	2945	0
138	20241120	172800	39539905	2945	2945	2945	2945	0
139	20241120	172700	39539905	2945	2945	2945	2945	0
140	20241120	172600	39539905	2945	2945	2945	2945	0
141	20241120	172500	39539905	2945	2945	2945	2945	0
142	20241120	172400	39539905	2945	2945	2945	2945	0
143	20241120	172300	39539905	2945	2945	2945	2945	0
144	20241120	172200	39539905	2945	2945	2945	2945	0
145	20241120	172100	39539905	2945	2945	2945	2945	0
146	20241120	172000	39539905	2945	2945	2945	2945	0
147	20241120	171900	39539905	2945	2945	2945	2945	0
148	20241120	171800	39539905	2945	2945	2945	2945	0
149	20241120	171700	39539905	2945	2945	2945	2945	0
150	20241120	171600	39539905	2945	2945	2945	2945	0
151	20241120	171500	39539905	2945	2945	2945	2945	0
152	20241120	171400	39539905	2945	2945	2945	2945	22
153	20241120	171300	39539905	2945	2945	2945	2945	0
154	20241120	171200	39539905	2945	2945	2945	2945	0
155	20241120	171100	39539905	2945	2945	2945	2945	0
156	20241120	171000	39539905	2945	2945	2945	2945	0
157	20241120	170900	39539905	2945	2945	2945	2945	0
158	20241120	170800	39539905	2945	2945	2945	2945	0
159	20241120	170700	39539905	2945	2945	2945	2945	0
160	20241120	170600	39539905	2945	2945	2945	2945	0
161	20241120	170500	39539905	2945	2945	2945	2945	0
162	20241120	170400	39539905	2945	2945	2945	2945	0
163	20241120	170300	39539905	2945	2945	2945	2945	0
164	20241120	170200	39539905	2945	2945	2945	2945	0
165	20241120	170100	39539905	2945	2945	2945	2945	0
166	20241120	170000	39539905	2945	2945	2945	2945	0
167	20241120	165900	39539905	2945	2945	2945	2945	0
168	20241120	165800	39539905	2945	2945	2945	2945	0
169	20241120	165700	39539905	2945	2945	2945	2945	0
170	20241120	165600	39539905	2945	2945	2945	2945	0
171	20241120	165500	39539905	2945	2945	2945	2945	0
172	20241120	165400	39539905	2945	2945	2945	2945	0
173	20241120	165300	39539905	2945	2945	2945	2945	0
174	20241120	165200	39539905	2945	2945	2945	2945	0
175	20241120	165100	39539905	2945	2945	2945	2945	0
176	20241120	165000	39539905	2945	2945	2945	2945	0
177	20241120	164900	39539905	2945	2945	2945	2945	0
178	20241120	164800	39539905	2945	2945	2945	2945	0
179	20241120	164700	39539905	2945	2945	2945	2945	0
180	20241120	164600	39539905	2945	2945	2945	2945	0
181	20241120	164500	39539905	2945	2945	2945	2945	0
182	20241120	164400	39539905	2945	2945	2945	2945	22
183	20241120	164300	39539905	2945	2945	2945	2945	0
184	20241120	164200	39539905	2945	2945	2945	2945	0
185	20241120	164100	39539905	2945	2945	2945	2945	0
186	20241120	164000	39539905	2945	2945	2945	2945	0
187	20241120	163900	39539905	2945	2945	2945	2945	0
188	20241120	163800	39539905	2945	2945	2945	2945	0
189	20241120	163700	39539905	2945	2945	2945	2945	0
190	20241120	163600	39539905	2945	2945	2945	2945	0
191	20241120	163500	39539905	2945	2945	2945	2945	0
192	20241120	163400	39539905	2945	2945	2945	2945	0
193	20241120	163300	39539905	2945	2945	2945	2945	0
194	20241120	163200	39539905	2945	2945	2945	2945	0
195	20241120	163100	39539905	2945	2945	2945	2945	0
196	20241120	163000	39539905	2945	2945	2945	2945	0
197	20241120	162900	39539905	2945	2945	2945	2945	0
198	20241120	162800	39539905	2945	2945	2945	2945	0
199	20241120	162700	39539905	2945	2945	2945	2945	0
200	20241120	162600	39539905	2945	2945	2945	2945	0
201	20241120	162500	39539905	2945	2945	2945	2945	0
202	20241120	162400	39539905	2945	2945	2945	2945	0
203	20241120	162300	39539905	2945	2945	2945	2945	0
204	20241120	162200	39539905	2945	2945	2945	2945	0
205	20241120	162100	39539905	2945	2945	2945	2945	0
206	20241120	162000	39539905	2945	2945	2945	2945	0
207	20241120	161900	39539905	2945	2945	2945	2945	0
208	20241120	161800	39539905	2945	2945	2945	2945	0
209	20241120	161700	39539905	2945	2945	2945	2945	0
210	20241120	161600	39539905	2945	2945	2945	2945	0
211	20241120	161500	39539905	2945	2945	2945	2945	0
212	20241120	161400	39539905	2945	2945	2945	2945	22
213	20241120	161300	39539905	2945	2945	2945	2945	0
214	20241120	161200	39539905	2945	2945	2945	2945	0
215	20241120	161100	39539905	2945	2945	2945	2945	0
216	20241120	161000	39539905	2945	2945	2945	2945	0
217	20241120	160900	39539905	2945	2945	2945	2945	0
218	20241120	160800	39539905	2945	2945	2945	2945	0
219	20241120	160700	39539905	2945	2945	2945	2945	0
220	20241120	160600	39539905	2945	2945	2945	2945	0
221	20241120	160500	39539905	2945	2945	2945	2945	0
222	20241120	160400	39539905	2945	2945	2945	2945	0
223	20241120	160300	39539905	2945	2945	2945	2945	0
224	20241120	160200	39539905	2945	2945	2945	2945	0
225	20241120	160100	39539905	2945	2945	2945	2945	0
226	20241120	160000	39539905	2945	2945	2945	2945	0
227	20241120	155900	39539905	2945	2945	2945	2945	0
228	20241120	155800	39539905	2945	2945	2945	2945	0
229	20241120	155700	39539905	2945	2945	2945	2945	0
230	20241120	155600	39539905	2945	2945	2945	2945	0
231	20241120	155500	39539905	2945	2945	2945	2945	0
232	20241120	155400	39539905	2945	2945	2945	2945	0
233	20241120	155300	39539905	2945	2945	2945	2945	0
234	20241120	155200	39539905	2945	2945	2945	2945	0
235	20241120	155100	39539905	2945	2945	2945	2945	0
236	20241120	155000	39539905	2945	2945	2945	2945	0
237	20241120	154900	39539905	2945	2945	2945	2945	0
238	20241120	154800	39539905	2945	2945	2945	2945	0
239	20241120	154700	39539905	2945	2945	2945	2945	0
240	20241120	154600	39539905	2945	2945	2945	2945	0
241	20241120	154500	39539905	2945	2945	2945	2945	0
242	20241120	154400	39539905	2945	2945	2945	2945	22
243	20241120	154300	39539905	2945	2945	2945	2945	0
244	20241120	154200	39539905	2945	2945	2945	2945	0
245	20241120	154100	39539905	2945	2945	2945	2945	0
246	20241120	154000	39539905	2945	2945	2945	2945	0
247	20241120	153900	39539905	2945	2945	2945	2945	0
248	20241120	153800	39539905	2945	2945	2945	2945	0
249	20241120	153700	39539905	2945	2945	2945	2945	0
250	20241120	153600	39539905	2945	2945	2945	2945	0
251	20241120	153500	39539905	2945	2945	2945	2945	0
252	20241120	153400	39539905	2945	2945	2945	2945	0
253	20241120	153300	39539905	2945	2945	2945	2945	0
254	20241120	153200	39539905	2945	2945	2945	2945	0
255	20241120	153100	39539905	2945	2945	2945	2945	0
256	20241120	153000	39539905	2945	2945	2945	2945	22
257	20241120	152900	39475115	2945	2945	2945	2945	0
258	20241120	152800	39475115	2945	2945	2945	2945	0
259	20241120	152700	39475115	2945	2945	2945	2945	0
260	20241120	152600	39475115	2945	2945	2945	2945	0
261	20241120	152500	39475115	2945	2945	2945	2945	0
262	20241120	152400	39475115	2945	2945	2945	2945	0
263	20241120	152300	39475115	2945	2945	2945	2945	0
264	20241120	152200	39475115	2945	2945	2945	2945	0
265	20241120	152100	39475115	2945	2945	2945	2945	0
266	20241120	152000	39475115	2945	2945	2945	2945	0
267	20241120	151900	39475115	2945	2945	2945	2945	100
268	20241120	151800	39180615	2945	2945	2945	2945	0
269	20241120	151700	39180615	2945	2945	2945	2945	0
270	20241120	151600	39180615	2945	2945	2945	2945	0
271	20241120	151500	39180615	2945	2945	2945	2945	2
272	20241120	151400	39174725	2935	2935	2935	2935	0
273	20241120	151300	39174725	2935	2935	2935	2935	155
274	20241120	151200	38719800	2945	2945	2945	2945	0
275	20241120	151100	38719800	2945	2945	2945	2945	0
276	20241120	151000	38719800	2945	2945	2945	2945	0
277	20241120	150900	38719800	2945	2945	2945	2945	0
278	20241120	150800	38719800	2945	2945	2945	2945	0
279	20241120	150700	38719800	2945	2945	2945	2945	9
280	20241120	150600	38693295	2935	2935	2935	2935	0
281	20241120	150500	38693295	2935	2935	2935	2935	0
282	20241120	150400	38693295	2935	2935	2935	2935	0
283	20241120	150300	38693295	2935	2935	2935	2935	45
284	20241120	150200	38561220	2935	2935	2935	2935	81
285	20241120	150100	38323485	2935	2940	2940	2935	170
286	20241120	150000	37824090	2935	2935	2935	2935	3152
287	20241120	145900	28572970	2935	2935	2935	2935	0
288	20241120	145800	28572970	2935	2925	2935	2925	2
289	20241120	145700	28567110	2940	2940	2940	2940	0
290	20241120	145600	28567110	2940	2940	2940	2940	0
291	20241120	145500	28567110	2940	2940	2940	2940	0
292	20241120	145400	28567110	2940	2940	2940	2940	0
293	20241120	145300	28567110	2940	2940	2940	2940	0
294	20241120	145200	28567110	2940	2940	2940	2940	0
295	20241120	145100	28567110	2940	2940	2940	2940	0
296	20241120	145000	28567110	2940	2940	2940	2940	0
297	20241120	144900	28567110	2940	2940	2940	2940	40
298	20241120	144800	28449510	2935	2935	2935	2935	152
299	20241120	144700	28003390	2935	2935	2935	2935	0
300	20241120	144600	28003390	2935	2935	2935	2935	1
301	20241120	144500	28000455	2930	2930	2930	2930	0
302	20241120	144400	28000455	2930	2930	2930	2930	0
303	20241120	144300	28000455	2930	2930	2930	2930	0
304	20241120	144200	28000455	2930	2930	2930	2930	30
305	20241120	144100	27912555	2935	2935	2935	2935	0
306	20241120	144000	27912555	2935	2940	2940	2935	10
307	20241120	143900	27883200	2940	2940	2940	2940	0
308	20241120	143800	27883200	2940	2940	2940	2940	0
309	20241120	143700	27883200	2940	2940	2940	2940	0
310	20241120	143600	27883200	2940	2940	2940	2940	0
311	20241120	143500	27883200	2940	2940	2940	2940	0
312	20241120	143400	27883200	2940	2940	2940	2940	0
313	20241120	143300	27883200	2940	2940	2940	2940	0
314	20241120	143200	27883200	2940	2940	2940	2940	0
315	20241120	143100	27883200	2940	2940	2940	2940	0
316	20241120	143000	27883200	2940	2940	2940	2940	0
317	20241120	142900	27883200	2940	2940	2940	2940	0
318	20241120	142800	27883200	2940	2940	2940	2940	0
319	20241120	142700	27883200	2940	2940	2940	2940	30
320	20241120	142600	27795000	2935	2935	2935	2935	0
321	20241120	142500	27795000	2935	2935	2935	2935	0
322	20241120	142400	27795000	2935	2935	2935	2935	0
323	20241120	142300	27795000	2935	2935	2935	2935	0
324	20241120	142200	27795000	2935	2935	2935	2935	0
325	20241120	142100	27795000	2935	2935	2935	2935	1
326	20241120	142000	27792065	2930	2930	2930	2930	0
327	20241120	141900	27792065	2930	2930	2930	2930	0
328	20241120	141800	27792065	2930	2930	2930	2930	0
329	20241120	141700	27792065	2930	2930	2930	2930	0
330	20241120	141600	27792065	2930	2930	2930	2930	0
331	20241120	141500	27792065	2930	2930	2930	2930	0
332	20241120	141400	27792065	2930	2930	2930	2930	0
333	20241120	141300	27792065	2930	2930	2930	2930	0
334	20241120	141200	27792065	2930	2930	2930	2930	0
335	20241120	141100	27792065	2930	2930	2930	2930	1
336	20241120	141000	27789135	2930	2930	2930	2930	0
337	20241120	140900	27789135	2930	2930	2930	2930	0
338	20241120	140800	27789135	2930	2930	2930	2930	0
339	20241120	140700	27789135	2930	2930	2930	2930	0
340	20241120	140600	27789135	2930	2930	2930	2930	0
341	20241120	140500	27789135	2930	2940	2940	2930	22
342	20241120	140400	27724475	2940	2940	2940	2940	0
343	20241120	140300	27724475	2940	2940	2940	2940	0
344	20241120	140200	27724475	2940	2940	2940	2940	0
345	20241120	140100	27724475	2940	2940	2940	2940	0
346	20241120	140000	27724475	2940	2940	2940	2940	0
347	20241120	135900	27724475	2940	2940	2940	2940	0
348	20241120	135800	27724475	2940	2940	2940	2940	0
349	20241120	135700	27724475	2940	2940	2940	2940	0
350	20241120	135600	27724475	2940	2940	2940	2940	0
351	20241120	135500	27724475	2940	2940	2940	2940	0
352	20241120	135400	27724475	2940	2940	2940	2940	0
353	20241120	135300	27724475	2940	2940	2940	2940	0
354	20241120	135200	27724475	2940	2940	2940	2940	0
355	20241120	135100	27724475	2940	2940	2940	2940	0
356	20241120	135000	27724475	2940	2940	2940	2940	0
357	20241120	134900	27724475	2940	2940	2940	2940	0
358	20241120	134800	27724475	2940	2940	2940	2940	0
359	20241120	134700	27724475	2940	2940	2940	2940	0
360	20241120	134600	27724475	2940	2940	2940	2940	0
361	20241120	134500	27724475	2940	2940	2940	2940	0
362	20241120	134400	27724475	2940	2940	2940	2940	0
363	20241120	134300	27724475	2940	2940	2940	2940	0
364	20241120	134200	27724475	2940	2940	2940	2940	0
365	20241120	134100	27724475	2940	2940	2940	2940	0
366	20241120	134000	27724475	2940	2940	2940	2940	0
367	20241120	133900	27724475	2940	2940	2940	2940	0
368	20241120	133800	27724475	2940	2940	2940	2940	0
369	20241120	133700	27724475	2940	2930	2940	2930	31
370	20241120	133600	27633440	2920	2920	2920	2920	0
371	20241120	133500	27633440	2920	2920	2920	2920	0
372	20241120	133400	27633440	2920	2920	2920	2920	0
373	20241120	133300	27633440	2920	2920	2920	2920	1
374	20241120	133200	27630520	2920	2920	2920	2920	0
375	20241120	133100	27630520	2920	2920	2920	2920	100
376	20241120	133000	27338520	2925	2925	2925	2925	0
377	20241120	132900	27338520	2925	2925	2925	2925	0
378	20241120	132800	27338520	2925	2925	2925	2925	0
379	20241120	132700	27338520	2925	2925	2925	2925	0
380	20241120	132600	27338520	2925	2925	2925	2925	0
381	20241120	132500	27338520	2925	2925	2925	2925	0
382	20241120	132400	27338520	2925	2925	2925	2925	1
383	20241120	132300	27335595	2915	2915	2915	2915	0
384	20241120	132200	27335595	2915	2915	2915	2915	0
385	20241120	132100	27335595	2915	2915	2915	2915	0
386	20241120	132000	27335595	2915	2915	2915	2915	0
387	20241120	131900	27335595	2915	2915	2915	2915	0
388	20241120	131800	27335595	2915	2915	2915	2915	1
389	20241120	131700	27332680	2910	2910	2910	2910	0
390	20241120	131600	27332680	2910	2910	2910	2910	0
391	20241120	131500	27332680	2910	2910	2910	2910	0
392	20241120	131400	27332680	2910	2910	2910	2910	0
393	20241120	131300	27332680	2910	2910	2910	2910	0
394	20241120	131200	27332680	2910	2910	2910	2910	0
395	20241120	131100	27332680	2910	2910	2910	2910	0
396	20241120	131000	27332680	2910	2910	2910	2910	0
397	20241120	130900	27332680	2910	2910	2910	2910	0
398	20241120	130800	27332680	2910	2910	2910	2910	0
399	20241120	130700	27332680	2910	2910	2910	2910	0
400	20241120	130600	27332680	2910	2910	2910	2910	0
401	20241120	130500	27332680	2910	2910	2910	2910	0
402	20241120	130400	27332680	2910	2910	2910	2910	0
403	20241120	130300	27332680	2910	2940	2940	2910	750
404	20241120	130200	25144765	2940	2945	2945	2940	250
405	20241120	130100	24409380	2945	2945	2945	2945	0
406	20241120	130000	24409380	2945	2945	2945	2945	31
407	20241120	125900	24318085	2945	2945	2945	2945	0
408	20241120	125800	24318085	2945	2945	2945	2945	137
409	20241120	125700	23914620	2960	2960	2960	2960	2
410	20241120	125600	23908700	2945	2945	2945	2945	0
411	20241120	125500	23908700	2945	2945	2945	2945	0
412	20241120	125400	23908700	2945	2945	2945	2945	0
413	20241120	125300	23908700	2945	2945	2945	2945	0
414	20241120	125200	23908700	2945	2945	2945	2945	0
415	20241120	125100	23908700	2945	2945	2945	2945	0
416	20241120	125000	23908700	2945	2945	2945	2945	0
417	20241120	124900	23908700	2945	2945	2945	2945	50
418	20241120	124800	23761450	2950	2950	2950	2950	0
419	20241120	124700	23761450	2950	2950	2950	2950	274
420	20241120	124600	22953150	2970	2970	2970	2970	0
421	20241120	124500	22953150	2970	2970	2970	2970	0
422	20241120	124400	22953150	2970	2970	2970	2970	0
423	20241120	124300	22953150	2970	2970	2970	2970	0
424	20241120	124200	22953150	2970	2970	2970	2970	0
425	20241120	124100	22953150	2970	2970	2970	2970	0
426	20241120	124000	22953150	2970	2970	2970	2970	0
427	20241120	123900	22953150	2970	2970	2970	2970	0
428	20241120	123800	22953150	2970	2970	2970	2970	0
429	20241120	123700	22953150	2970	2970	2970	2970	0
430	20241120	123600	22953150	2970	2970	2970	2970	0
431	20241120	123500	22953150	2970	2970	2970	2970	0
432	20241120	123400	22953150	2970	2970	2970	2970	0
433	20241120	123300	22953150	2970	2970	2970	2970	0
434	20241120	123200	22953150	2970	2970	2970	2970	658
435	20241120	123100	20998890	2970	2960	2970	2960	334
436	20241120	123000	20007780	2945	2945	2945	2945	0
437	20241120	122900	20007780	2945	2945	2945	2945	0
438	20241120	122800	20007780	2945	2945	2945	2945	0
439	20241120	122700	20007780	2945	2945	2945	2945	8
440	20241120	122600	19984220	2970	2970	2970	2970	0
441	20241120	122500	19984220	2970	2970	2970	2970	0
442	20241120	122400	19984220	2970	2970	2970	2970	0
443	20241120	122300	19984220	2970	2970	2970	2970	0
444	20241120	122200	19984220	2970	2970	2970	2970	0
445	20241120	122100	19984220	2970	2970	2970	2970	0
446	20241120	122000	19984220	2970	2970	2970	2970	0
447	20241120	121900	19984220	2970	2970	2970	2970	0
448	20241120	121800	19984220	2970	2970	2970	2970	1
449	20241120	121700	19981250	2965	2965	2965	2965	0
450	20241120	121600	19981250	2965	2965	2965	2965	0
451	20241120	121500	19981250	2965	2965	2965	2965	0
452	20241120	121400	19981250	2965	2965	2965	2965	0
453	20241120	121300	19981250	2965	2965	2965	2965	0
454	20241120	121200	19981250	2965	2960	2965	2960	46
455	20241120	121100	19844910	2960	2940	2960	2940	1557
456	20241120	121000	15244535	2935	2935	2935	2935	456
457	20241120	120900	13906175	2930	2930	2930	2930	0
458	20241120	120800	13906175	2930	2930	2930	2930	0
459	20241120	120700	13906175	2930	2930	2930	2930	0
460	20241120	120600	13906175	2930	2930	2930	2930	0
461	20241120	120500	13906175	2930	2930	2930	2930	0
462	20241120	120400	13906175	2930	2930	2930	2930	0
463	20241120	120300	13906175	2930	2930	2930	2930	0
464	20241120	120200	13906175	2930	2930	2930	2930	0
465	20241120	120100	13906175	2930	2930	2930	2930	47
466	20241120	120000	13768465	2930	2930	2930	2930	0
467	20241120	115900	13768465	2930	2930	2930	2930	0
468	20241120	115800	13768465	2930	2930	2930	2930	0
469	20241120	115700	13768465	2930	2930	2930	2930	0
470	20241120	115600	13768465	2930	2930	2930	2930	0
471	20241120	115500	13768465	2930	2930	2930	2930	0
472	20241120	115400	13768465	2930	2930	2930	2930	0
473	20241120	115300	13768465	2930	2930	2930	2930	0
474	20241120	115200	13768465	2930	2930	2930	2930	0
475	20241120	115100	13768465	2930	2930	2930	2930	0
476	20241120	115000	13768465	2930	2930	2930	2930	0
477	20241120	114900	13768465	2930	2930	2930	2930	0
478	20241120	114800	13768465	2930	2930	2930	2930	0
479	20241120	114700	13768465	2930	2930	2930	2930	0
480	20241120	114600	13768465	2930	2930	2930	2930	0
481	20241120	114500	13768465	2930	2930	2930	2930	0
482	20241120	114400	13768465	2930	2930	2930	2930	0
483	20241120	114300	13768465	2930	2930	2930	2930	0
484	20241120	114200	13768465	2930	2930	2930	2930	0
485	20241120	114100	13768465	2930	2930	2930	2930	1
486	20241120	114000	13765535	2935	2935	2935	2935	0
487	20241120	113900	13765535	2935	2935	2935	2935	0
488	20241120	113800	13765535	2935	2935	2935	2935	0
489	20241120	113700	13765535	2935	2935	2935	2935	0
490	20241120	113600	13765535	2935	2935	2935	2935	4
491	20241120	113500	13753795	2915	2915	2915	2915	0
492	20241120	113400	13753795	2915	2915	2915	2915	0
493	20241120	113300	13753795	2915	2915	2915	2915	0
494	20241120	113200	13753795	2915	2915	2915	2915	0
495	20241120	113100	13753795	2915	2915	2915	2915	0
496	20241120	113000	13753795	2915	2915	2915	2915	1
497	20241120	112900	13750880	2920	2920	2920	2920	0
498	20241120	112800	13750880	2920	2920	2920	2920	0
499	20241120	112700	13750880	2920	2920	2920	2920	0
500	20241120	112600	13750880	2920	2920	2920	2920	0
501	20241120	112500	13750880	2920	2920	2920	2920	0
502	20241120	112400	13750880	2920	2920	2920	2920	0
503	20241120	112300	13750880	2920	2920	2920	2920	0
504	20241120	112200	13750880	2920	2920	2920	2920	29
505	20241120	112100	13666200	2935	2935	2935	2935	0
506	20241120	112000	13666200	2935	2935	2935	2935	0
507	20241120	111900	13666200	2935	2935	2935	2935	0
508	20241120	111800	13666200	2935	2935	2935	2935	0
509	20241120	111700	13666200	2935	2935	2935	2935	0
510	20241120	111600	13666200	2935	2935	2935	2935	0
511	20241120	111500	13666200	2935	2935	2935	2935	0
512	20241120	111400	13666200	2935	2935	2935	2935	5
513	20241120	111300	13651525	2935	2935	2935	2935	0
514	20241120	111200	13651525	2935	2935	2935	2935	0
515	20241120	111100	13651525	2935	2935	2935	2935	0
516	20241120	111000	13651525	2935	2935	2935	2935	0
517	20241120	110900	13651525	2935	2935	2935	2935	0
518	20241120	110800	13651525	2935	2935	2935	2935	0
519	20241120	110700	13651525	2935	2935	2935	2935	0
520	20241120	110600	13651525	2935	2935	2935	2935	0
521	20241120	110500	13651525	2935	2935	2935	2935	0
522	20241120	110400	13651525	2935	2935	2935	2935	0
523	20241120	110300	13651525	2935	2935	2935	2935	0
524	20241120	110200	13651525	2935	2935	2935	2935	0
525	20241120	110100	13651525	2935	2935	2935	2935	0
526	20241120	110000	13651525	2935	2935	2935	2935	0
527	20241120	105900	13651525	2935	2935	2935	2935	0
528	20241120	105800	13651525	2935	2935	2935	2935	0
529	20241120	105700	13651525	2935	2935	2935	2935	0
530	20241120	105600	13651525	2935	2935	2935	2935	0
531	20241120	105500	13651525	2935	2935	2935	2935	0
532	20241120	105400	13651525	2935	2935	2935	2935	0
533	20241120	105300	13651525	2935	2935	2935	2935	0
534	20241120	105200	13651525	2935	2935	2935	2935	3
535	20241120	105100	13642720	2935	2935	2935	2935	0
536	20241120	105000	13642720	2935	2935	2935	2935	0
537	20241120	104900	13642720	2935	2935	2935	2935	0
538	20241120	104800	13642720	2935	2935	2935	2935	0
539	20241120	104700	13642720	2935	2935	2935	2935	0
540	20241120	104600	13642720	2935	2935	2935	2935	0
541	20241120	104500	13642720	2935	2935	2935	2935	0
542	20241120	104400	13642720	2935	2935	2935	2935	0
543	20241120	104300	13642720	2935	2935	2935	2935	0
544	20241120	104200	13642720	2935	2935	2935	2935	0
545	20241120	104100	13642720	2935	2935	2935	2935	0
546	20241120	104000	13642720	2935	2935	2935	2935	0
547	20241120	103900	13642720	2935	2935	2935	2935	0
548	20241120	103800	13642720	2935	2935	2935	2935	0
549	20241120	103700	13642720	2935	2935	2935	2935	1
550	20241120	103600	13639785	2935	2935	2935	2935	0
551	20241120	103500	13639785	2935	2935	2935	2935	0
552	20241120	103400	13639785	2935	2935	2935	2935	0
553	20241120	103300	13639785	2935	2935	2935	2935	0
554	20241120	103200	13639785	2935	2935	2935	2935	2
555	20241120	103100	13633915	2915	2915	2915	2915	0
556	20241120	103000	13633915	2915	2915	2915	2915	0
557	20241120	102900	13633915	2915	2915	2915	2915	0
558	20241120	102800	13633915	2915	2915	2915	2915	0
559	20241120	102700	13633915	2915	2915	2915	2915	0
560	20241120	102600	13633915	2915	2915	2915	2915	0
561	20241120	102500	13633915	2915	2915	2915	2915	0
562	20241120	102400	13633915	2915	2915	2915	2915	0
563	20241120	102300	13633915	2915	2915	2915	2915	0
564	20241120	102200	13633915	2915	2915	2915	2915	0
565	20241120	102100	13633915	2915	2915	2915	2915	0
566	20241120	102000	13633915	2915	2915	2915	2915	0
567	20241120	101900	13633915	2915	2915	2915	2915	10
568	20241120	101800	13604765	2915	2915	2915	2915	0
569	20241120	101700	13604765	2915	2915	2915	2915	0
570	20241120	101600	13604765	2915	2915	2915	2915	1
571	20241120	101500	13601850	2935	2935	2935	2935	0
572	20241120	101400	13601850	2935	2935	2935	2935	0
573	20241120	101300	13601850	2935	2935	2935	2935	0
574	20241120	101200	13601850	2935	2935	2935	2935	0
575	20241120	101100	13601850	2935	2935	2935	2935	0
576	20241120	101000	13601850	2935	2935	2935	2935	0
577	20241120	100900	13601850	2935	2935	2935	2935	2
578	20241120	100800	13595980	2935	2935	2935	2935	0
579	20241120	100700	13595980	2935	2935	2935	2935	0
580	20241120	100600	13595980	2935	2935	2935	2935	2
581	20241120	100500	13590110	2935	2935	2935	2935	0
582	20241120	100400	13590110	2935	2935	2935	2935	20
583	20241120	100300	13531410	2935	2935	2935	2935	21
584	20241120	100200	13469775	2935	2920	2935	2900	1839
585	20241120	100100	8120785	2920	2920	2920	2920	5
586	20241120	100000	8106185	2935	2935	2935	2935	16
587	20241120	095900	8059225	2935	2935	2935	2935	21
588	20241120	095800	7997590	2920	2920	2920	2920	0
589	20241120	095700	7997590	2920	2920	2920	2920	0
590	20241120	095600	7997590	2920	2920	2920	2920	7
591	20241120	095500	7977150	2925	2925	2925	2925	0
592	20241120	095400	7977150	2925	2925	2925	2925	0
593	20241120	095300	7977150	2925	2925	2925	2925	0
594	20241120	095200	7977150	2925	2925	2925	2925	0
595	20241120	095100	7977150	2925	2925	2925	2925	1
596	20241120	095000	7974225	2925	2925	2925	2925	0
597	20241120	094900	7974225	2925	2925	2925	2925	0
598	20241120	094800	7974225	2925	2925	2925	2925	136
599	20241120	094700	7576425	2925	2925	2925	2925	0
600	20241120	094600	7576425	2925	2925	2925	2925	2
601	20241120	094500	7570575	2925	2925	2925	2925	0
602	20241120	094400	7570575	2925	2925	2925	2925	3
603	20241120	094300	7561800	2920	2920	2920	2920	26
604	20241120	094200	7485880	2920	2920	2920	2920	11
605	20241120	094100	7453760	2920	2920	2920	2920	10
606	20241120	094000	7424560	2920	2920	2920	2920	2
607	20241120	093900	7418720	2920	2920	2920	2920	50
608	20241120	093800	7272720	2920	2920	2920	2920	1
609	20241120	093700	7269800	2920	2920	2920	2920	5
610	20241120	093600	7255200	2915	2915	2915	2915	0
611	20241120	093500	7255200	2915	2915	2915	2915	0
612	20241120	093400	7255200	2915	2915	2915	2915	50
613	20241120	093300	7109450	2915	2915	2915	2915	0
614	20241120	093200	7109450	2915	2915	2915	2915	0
615	20241120	093100	7109450	2915	2920	2920	2915	84
616	20241120	093000	6864300	2925	2935	2935	2925	940
617	20241120	092900	4109950	2955	2955	2955	2955	0
618	20241120	092800	4109950	2955	2955	2955	2955	0
619	20241120	092700	4109950	2955	2955	2955	2955	0
620	20241120	092600	4109950	2955	2955	2955	2955	250
621	20241120	092500	3371200	2955	2955	2955	2955	30
622	20241120	092400	3282550	2955	2955	2955	2955	0
623	20241120	092300	3282550	2955	2955	2955	2955	0
624	20241120	092200	3282550	2955	2955	2955	2955	20
625	20241120	092100	3223450	2960	2960	2960	2960	0
626	20241120	092000	3223450	2960	2960	2960	2960	0
627	20241120	091900	3223450	2960	2960	2960	2960	0
628	20241120	091800	3223450	2960	2960	2960	2960	0
629	20241120	091700	3223450	2960	2960	2960	2960	0
630	20241120	091600	3223450	2960	2960	2960	2960	0
631	20241120	091500	3223450	2960	2960	2960	2960	0
632	20241120	091400	3223450	2960	2960	2960	2960	0
633	20241120	091300	3223450	2960	2960	2960	2960	0
634	20241120	091200	3223450	2960	2960	2960	2960	0
635	20241120	091100	3223450	2960	2960	2960	2960	10
636	20241120	091000	3193850	2960	2960	2960	2960	0
637	20241120	090900	3193850	2960	2960	2960	2960	0
638	20241120	090800	3193850	2960	2960	2960	2960	1
639	20241120	090700	3190890	2930	2965	2965	2930	27
640	20241120	090600	3111080	2965	2965	2965	2965	1
641	20241120	090500	3108115	2920	2920	2920	2920	2
642	20241120	090400	3102275	2915	2935	2935	2915	400
643	20241120	090300	1931175	2935	2935	2935	2935	37
644	20241120	090200	1822580	2935	2935	2935	2935	1
645	20241120	090100	1819645	2910	2915	2915	2910	400
646	20241120	090000	654750	2910	2910	2910	2910	225